Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2023 | 22.84 | 23.80 | 22.32 | 22.39 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 22.84 | 23.80 | 22.32 | 22.39 | 0 | -0.49(-2.14%) |
Sep 28, 2023 | 22.84 | 22.89 | 22.84 | 22.88 | 0 | +0.11(+0.46%) |
Sep 27, 2023 | 22.80 | 22.80 | 22.77 | 22.77 | 0 | -0.34(-1.45%) |
Sep 26, 2023 | 23.10 | 23.12 | 23.09 | 23.11 | 0 | -0.28(-1.18%) |
Sep 25, 2023 | 23.39 | 23.39 | 23.37 | 23.39 | 0 | -0.44(-1.85%) |
Sep 24, 2023 | 23.81 | 23.86 | 23.80 | 23.82 | 0 | +0.00(+0.02%) |
Sep 23, 2023 | 23.68 | 24.05 | 23.66 | 23.82 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 23.68 | 24.05 | 23.66 | 23.82 | 0 | +0.12(+0.53%) |
Sep 21, 2023 | 23.68 | 23.70 | 23.66 | 23.70 | 0 | +0.25(+1.09%) |
Sep 20, 2023 | 23.52 | 23.52 | 23.43 | 23.44 | 0 | -0.04(-0.17%) |
Sep 19, 2023 | 23.48 | 23.48 | 23.46 | 23.48 | 0 | -0.07(-0.30%) |
Sep 18, 2023 | 23.53 | 23.55 | 23.52 | 23.55 | 0 | +0.23(+0.99%) |
Sep 17, 2023 | 23.32 | 23.34 | 23.31 | 23.32 | 0 | +0.02(+0.06%) |
Sep 16, 2023 | 22.93 | 23.59 | 22.91 | 23.30 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 22.93 | 23.59 | 22.91 | 23.30 | 0 | +0.39(+1.72%) |
Sep 14, 2023 | 22.93 | 22.93 | 22.91 | 22.91 | 0 | -0.21(-0.93%) |
Sep 13, 2023 | 23.14 | 23.15 | 23.10 | 23.12 | 0 | -0.23(-1.01%) |
Sep 12, 2023 | 23.38 | 23.38 | 23.36 | 23.36 | 0 | -0.03(-0.11%) |
Sep 11, 2023 | 23.39 | 23.39 | 23.38 | 23.39 | 0 | +0.19(+0.80%) |
Sep 10, 2023 | 23.20 | 23.23 | 23.18 | 23.20 | 0 | +0.00(+0.02%) |
Sep 09, 2023 | 23.26 | 23.45 | 23.13 | 23.20 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 23.26 | 23.45 | 23.13 | 23.20 | 0 | -0.05(-0.22%) |
Sep 07, 2023 | 23.26 | 23.27 | 23.25 | 23.25 | 0 | -0.22(-0.94%) |
Sep 06, 2023 | 23.50 | 23.50 | 23.46 | 23.46 | 0 | -0.42(-1.76%) |
Sep 05, 2023 | 23.88 | 23.89 | 23.87 | 23.89 | 0 | -0.45(-1.85%) |
Sep 04, 2023 | 24.57 | 24.66 | 24.32 | 24.34 | 0 | -0.23(-0.92%) |
Sep 03, 2023 | 24.56 | 0 | +0.02(+0.07%) | |||
Sep 02, 2023 | 24.82 | 25.22 | 24.52 | 24.55 | 0 | +0.00(+0.00%) |
Sep 01, 2023 | 24.82 | 25.22 | 24.52 | 24.55 | 0 | -0.26(-1.07%) |
Aug 31, 2023 | 24.82 | 24.82 | 24.80 | 24.81 | 0 | -0.20(-0.80%) |
Aug 30, 2023 | 25.02 | 25.02 | 25.00 | 25.01 | 0 | +0.24(+0.97%) |
Aug 29, 2023 | 24.78 | 24.79 | 24.75 | 24.77 | 0 | +0.51(+2.10%) |
Aug 28, 2023 | 24.27 | 24.28 | 24.25 | 24.26 | 0 | -0.03(-0.12%) |
Aug 27, 2023 | 24.27 | 24.30 | 24.27 | 24.29 | 0 | +0.00(+0.02%) |
Aug 26, 2023 | 24.19 | 24.44 | 23.97 | 24.29 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 24.19 | 24.44 | 23.97 | 24.29 | 0 | +0.11(+0.43%) |
Aug 24, 2023 | 24.19 | 24.20 | 24.18 | 24.18 | 0 | -0.21(-0.84%) |
Aug 23, 2023 | 24.39 | 24.40 | 24.38 | 24.39 | 0 | +0.91(+3.85%) |
Aug 22, 2023 | 23.48 | 23.49 | 23.48 | 23.48 | 0 | +0.09(+0.41%) |
Aug 21, 2023 | 23.38 | 23.39 | 23.36 | 23.39 | 0 | +0.59(+2.57%) |
Aug 20, 2023 | 22.80 | 22.84 | 22.77 | 22.80 | 0 | +0.00(+0.00%) |
Aug 19, 2023 | 22.75 | 22.92 | 22.67 | 22.80 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 22.75 | 22.92 | 22.67 | 22.80 | 0 | +0.05(+0.24%) |
Aug 17, 2023 | 22.75 | 22.75 | 22.72 | 22.75 | 0 | +0.29(+1.27%) |
Aug 16, 2023 | 22.48 | 22.49 | 22.45 | 22.46 | 0 | -0.13(-0.60%) |
Aug 15, 2023 | 22.59 | 22.59 | 22.57 | 22.59 | 0 | -0.05(-0.24%) |
Aug 14, 2023 | 22.65 | 22.66 | 22.62 | 22.65 | 0 | -0.11(-0.48%) |
Aug 13, 2023 | 22.74 | 22.77 | 22.72 | 22.76 | 0 | +0.02(+0.07%) |
Aug 12, 2023 | 22.76 | 22.91 | 22.61 | 22.75 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 22.76 | 22.91 | 22.61 | 22.75 | 0 | +0.01(+0.02%) |
Aug 10, 2023 | 22.76 | 22.77 | 22.73 | 22.74 | 0 | +0.00(+0.00%) |
Aug 09, 2023 | 22.73 | 22.74 | 22.72 | 22.74 | 0 | -0.07(-0.29%) |
Aug 08, 2023 | 22.82 | 22.83 | 22.79 | 22.80 | 0 | -0.38(-1.62%) |
Aug 07, 2023 | 23.20 | 23.20 | 23.17 | 23.18 | 0 | -0.52(-2.17%) |
Aug 06, 2023 | 23.72 | 23.77 | 23.69 | 23.70 | 0 | -0.03(-0.13%) |
Aug 05, 2023 | 23.71 | 23.89 | 23.27 | 23.73 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 23.71 | 23.89 | 23.27 | 23.73 | 0 | +0.01(+0.04%) |
Aug 03, 2023 | 23.71 | 23.71 | 23.68 | 23.71 | 0 | -0.11(-0.48%) |
Aug 02, 2023 | 23.84 | 23.84 | 23.81 | 23.83 | 0 | -0.68(-2.75%) |
Aug 01, 2023 | 24.48 | 24.54 | 24.46 | 24.50 | 0 | -0.39(-1.57%) |
Jul 31, 2023 | 24.90 | 24.91 | 24.88 | 24.89 | 0 | +0.43(+1.74%) |
Jul 30, 2023 | 24.48 | 24.50 | 24.45 | 24.47 | 0 | -0.01(-0.02%) |
Jul 29, 2023 | 24.27 | 24.55 | 24.24 | 24.48 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 24.27 | 24.55 | 24.24 | 24.48 | 0 | +0.18(+0.74%) |
Jul 27, 2023 | 24.27 | 24.33 | 24.27 | 24.30 | 0 | -0.78(-3.13%) |
Jul 26, 2023 | 25.07 | 25.11 | 25.07 | 25.08 | 0 | +0.23(+0.93%) |
Jul 25, 2023 | 24.87 | 24.87 | 24.83 | 24.85 | 0 | +0.37(+1.49%) |
Jul 24, 2023 | 24.52 | 24.53 | 24.48 | 24.48 | 0 | -0.29(-1.17%) |
Jul 23, 2023 | 24.79 | 24.82 | 24.76 | 24.77 | 0 | -0.01(-0.02%) |
Jul 22, 2023 | 24.95 | 25.11 | 24.77 | 24.78 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 24.95 | 25.11 | 24.77 | 24.78 | 0 | -0.20(-0.82%) |
Jul 20, 2023 | 24.95 | 24.98 | 24.95 | 24.98 | 0 | -0.32(-1.26%) |
Jul 19, 2023 | 25.34 | 25.35 | 25.30 | 25.30 | 0 | +0.04(+0.16%) |
Jul 18, 2023 | 25.27 | 25.28 | 25.26 | 25.27 | 0 | +0.20(+0.78%) |
Jul 17, 2023 | 25.06 | 25.07 | 25.04 | 25.07 | 0 | +0.03(+0.12%) |
Jul 16, 2023 | 25.16 | 25.16 | 25.04 | 25.04 | 0 | -0.12(-0.48%) |
Jul 15, 2023 | 25.11 | 25.25 | 24.91 | 25.16 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 25.11 | 25.25 | 24.91 | 25.16 | 0 | +0.07(+0.28%) |
Jul 13, 2023 | 25.11 | 25.11 | 25.07 | 25.09 | 0 | +0.75(+3.08%) |
Jul 12, 2023 | 24.33 | 24.35 | 24.32 | 24.34 | 0 | +1.01(+4.33%) |
Jul 11, 2023 | 23.32 | 23.34 | 23.31 | 23.33 | 0 | -0.01(-0.04%) |
Jul 10, 2023 | 23.34 | 23.34 | 23.32 | 23.34 | 0 | +0.09(+0.37%) |
Jul 09, 2023 | 23.34 | 23.34 | 23.25 | 23.25 | 0 | -0.03(-0.13%) |
Jul 08, 2023 | 22.91 | 23.36 | 22.80 | 23.29 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 22.91 | 23.36 | 22.80 | 23.29 | 0 | +0.35(+1.53%) |
Jul 06, 2023 | 22.91 | 22.94 | 22.91 | 22.93 | 0 | -0.41(-1.76%) |
Jul 05, 2023 | 23.36 | 23.36 | 23.33 | 23.34 | 0 | +0.18(+0.78%) |
Jul 04, 2023 | 23.12 | 23.27 | 23.07 | 23.16 | 0 | +0.05(+0.22%) |
Jul 03, 2023 | 23.12 | 23.12 | 23.10 | 23.11 | 0 | +0.16(+0.70%) |
Jul 02, 2023 | 23.00 | 23.00 | 22.95 | 22.95 | 0 | -0.03(-0.13%) |